17,790€
-1,70%
Echtzeit-Aktienkurs Osisko Gold Royalties Ltd.
Bid:
Ask:
Aktienkurse zur Osisko Gold Royalties Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,13 | 18,40 | 17,49 | 17,75 | -1,93% | - |
| 20.02.2025 | 19,20 | 19,20 | 17,91 | 18,10 | -3,12% | - |
| 19.02.2025 | 19,27 | 19,27 | 18,15 | 18,68 | -1,22% | - |
| 18.02.2025 | 18,90 | 19,21 | 18,78 | 18,91 | 0,05% | - |
| 17.02.2025 | 18,76 | 18,98 | 18,76 | 18,90 | 0,79% | 600,00 |
| 14.02.2025 | 19,54 | 19,86 | 18,75 | 18,75 | -3,94% | 50,00 |
| 13.02.2025 | 19,63 | 19,80 | 19,33 | 19,52 | -0,47% | - |
| 12.02.2025 | 19,08 | 19,91 | 18,93 | 19,62 | 2,91% | - |
| 11.02.2025 | 19,40 | 19,55 | 18,95 | 19,06 | -1,75% | - |
| 10.02.2025 | 19,18 | 19,82 | 19,18 | 19,40 | 1,05% | - |
| 07.02.2025 | 18,93 | 19,30 | 18,93 | 19,20 | 1,44% | - |
| 06.02.2025 | 19,03 | 19,03 | 18,80 | 18,93 | 0,36% | - |
| 05.02.2025 | 18,69 | 19,12 | 18,69 | 18,86 | 0,87% | - |
| 04.02.2025 | 18,16 | 18,90 | 18,05 | 18,70 | 3,02% | - |
| 03.02.2025 | 17,87 | 18,22 | 17,77 | 18,15 | 1,74% | - |
| 31.01.2025 | 17,91 | 18,09 | 17,77 | 17,84 | -0,22% | - |
| 30.01.2025 | 17,71 | 18,16 | 17,71 | 17,88 | 0,87% | - |
| 29.01.2025 | 17,91 | 18,19 | 17,60 | 17,72 | -1,01% | - |
| 28.01.2025 | 17,57 | 18,05 | 17,51 | 17,90 | 1,91% | 70,00 |
| 27.01.2025 | 17,87 | 17,95 | 17,15 | 17,57 | -1,76% | - |
| 24.01.2025 | 18,04 | 18,24 | 17,59 | 17,88 | -0,82% | - |
| 23.01.2025 | 18,34 | 18,39 | 17,99 | 18,03 | -1,68% | - |
| 22.01.2025 | 18,27 | 18,61 | 18,07 | 18,34 | 0,31% | - |
| 21.01.2025 | 18,42 | 18,70 | 18,02 | 18,28 | -0,73% | - |
| 20.01.2025 | 18,20 | 18,42 | 18,02 | 18,42 | 1,28% | 1.110,00 |
| 17.01.2025 | 18,23 | 18,35 | 18,04 | 18,18 | -0,36% | - |
| 16.01.2025 | 18,21 | 18,47 | 18,06 | 18,25 | 0,16% | - |
| 15.01.2025 | 18,17 | 18,33 | 17,66 | 18,22 | 0,22% | - |
| 14.01.2025 | 17,83 | 18,31 | 17,78 | 18,18 | 1,56% | - |
| 13.01.2025 | 18,22 | 18,30 | 17,81 | 17,90 | -1,77% | - |
| 10.01.2025 | 18,64 | 18,93 | 18,12 | 18,22 | -2,29% | - |
| 09.01.2025 | 18,02 | 18,69 | 17,87 | 18,65 | 3,42% | - |
| 08.01.2025 | 17,91 | 18,17 | 17,88 | 18,03 | 0,74% | - |
| 07.01.2025 | 17,48 | 18,03 | 17,46 | 17,90 | 2,30% | - |
| 06.01.2025 | 17,75 | 18,03 | 17,49 | 17,50 | -2,77% | - |
| 03.01.2025 | 18,14 | 18,27 | 17,94 | 17,99 | -0,85% | - |
| 02.01.2025 | 17,61 | 18,22 | 17,37 | 18,15 | 4,10% | - |
| 30.12.2024 | 17,61 | 17,68 | 17,41 | 17,43 | -0,47% | - |
| 27.12.2024 | 17,73 | 17,80 | 17,35 | 17,52 | -0,20% | - |
| 23.12.2024 | 17,54 | 17,66 | 17,36 | 17,55 | 0,40% | - |
| 20.12.2024 | 17,80 | 17,94 | 17,41 | 17,48 | -1,74% | - |
| 19.12.2024 | 17,71 | 17,99 | 17,67 | 17,79 | 0,41% | - |
| 18.12.2024 | 18,09 | 18,25 | 17,65 | 17,72 | -2,22% | 1.000,00 |
| 17.12.2024 | 18,04 | 18,25 | 17,81 | 18,12 | 0,39% | 55,00 |
| 16.12.2024 | 18,15 | 18,45 | 18,04 | 18,05 | -0,44% | - |
| 13.12.2024 | 18,56 | 18,67 | 17,99 | 18,13 | -2,42% | - |
| 12.12.2024 | 19,20 | 19,26 | 18,53 | 18,58 | -3,23% | - |
| 11.12.2024 | 18,57 | 19,26 | 18,50 | 19,20 | 3,39% | - |
| 10.12.2024 | 18,57 | 19,00 | 18,55 | 18,57 | -0,16% | - |
| 09.12.2024 | 18,12 | 19,07 | 18,12 | 18,60 | 2,48% | - |
| 06.12.2024 | 18,49 | 18,62 | 18,12 | 18,15 | -1,79% | 60,00 |
| 05.12.2024 | 18,47 | 18,60 | 18,26 | 18,48 | -0,16% | - |
| 04.12.2024 | 18,34 | 18,54 | 18,24 | 18,51 | 0,82% | - |
| 03.12.2024 | 18,23 | 18,51 | 18,23 | 18,36 | 0,71% | - |
| 02.12.2024 | 18,32 | 18,47 | 18,11 | 18,23 | -0,60% | - |
| 29.11.2024 | 18,36 | 18,62 | 18,31 | 18,34 | -0,11% | 60,00 |
| 28.11.2024 | 18,27 | 18,45 | 18,27 | 18,36 | 0,44% | - |
| 27.11.2024 | 18,53 | 18,71 | 18,20 | 18,28 | -1,40% | - |
| 26.11.2024 | 18,39 | 18,59 | 18,21 | 18,54 | 0,76% | 1.030,00 |
| 25.11.2024 | 19,31 | 19,31 | 18,37 | 18,40 | -4,63% | 25,00 |
| 22.11.2024 | 18,96 | 19,52 | 18,87 | 19,29 | 1,91% | - |
| 21.11.2024 | 18,81 | 19,10 | 18,74 | 18,93 | 0,58% | - |
| 20.11.2024 | 18,64 | 18,92 | 18,51 | 18,82 | 1,07% | - |
| 19.11.2024 | 18,08 | 18,65 | 18,07 | 18,62 | 2,93% | - |
| 18.11.2024 | 17,59 | 18,23 | 17,59 | 18,09 | 2,73% | - |
| 15.11.2024 | 17,53 | 17,76 | 17,46 | 17,61 | 0,50% | - |
| 14.11.2024 | 17,44 | 17,73 | 17,16 | 17,52 | 0,42% | - |
| 13.11.2024 | 17,49 | 17,70 | 17,34 | 17,45 | 0,06% | - |
| 12.11.2024 | 17,96 | 18,00 | 17,39 | 17,44 | -2,85% | 110,00 |
| 11.11.2024 | 18,89 | 18,89 | 17,39 | 17,95 | -4,66% | 300,00 |
| 08.11.2024 | 19,02 | 19,33 | 18,76 | 18,83 | -1,05% | - |
| 07.11.2024 | 18,94 | 19,16 | 18,43 | 19,03 | 0,49% | 43,00 |
| 06.11.2024 | 19,03 | 19,07 | 18,28 | 18,94 | 1,00% | 100,00 |
| 05.11.2024 | 18,65 | 18,86 | 18,58 | 18,75 | 0,64% | - |
| 04.11.2024 | 18,74 | 18,85 | 18,55 | 18,63 | -1,06% | - |
| 01.11.2024 | 18,50 | 18,98 | 18,50 | 18,83 | 1,18% | 30,00 |
| 31.10.2024 | 19,37 | 19,38 | 18,50 | 18,61 | -3,82% | 9,00 |
| 30.10.2024 | 19,42 | 19,58 | 19,06 | 19,35 | -0,46% | 200,00 |
| 29.10.2024 | 19,22 | 19,70 | 19,22 | 19,44 | 1,25% | - |
| 28.10.2024 | 19,18 | 19,27 | 19,01 | 19,20 | 0,10% | - |
| 25.10.2024 | 19,08 | 19,38 | 18,89 | 19,18 | 0,74% | - |
| 24.10.2024 | 19,47 | 19,60 | 18,79 | 19,04 | -2,21% | - |
| 23.10.2024 | 19,54 | 19,80 | 19,18 | 19,47 | -0,46% | - |
| 22.10.2024 | 19,36 | 19,62 | 19,33 | 19,56 | 0,90% | - |
| 21.10.2024 | 18,98 | 19,49 | 18,98 | 19,39 | 2,08% | - |
| 18.10.2024 | 18,50 | 19,17 | 18,49 | 18,99 | 2,65% | 146,00 |
| 17.10.2024 | 18,25 | 18,71 | 18,24 | 18,50 | 1,20% | 380,00 |
| 16.10.2024 | 18,05 | 18,65 | 17,94 | 18,28 | 1,47% | 20,00 |
| 15.10.2024 | 17,87 | 18,09 | 17,59 | 18,02 | 0,84% | - |
| 14.10.2024 | 17,88 | 17,88 | 17,47 | 17,87 | 0,22% | - |
| 11.10.2024 | 17,42 | 17,86 | 17,32 | 17,83 | 2,21% | - |
| 10.10.2024 | 17,22 | 17,47 | 17,03 | 17,44 | 1,16% | - |
| 09.10.2024 | 17,06 | 17,25 | 16,66 | 17,24 | 1,23% | - |
| 08.10.2024 | 16,98 | 17,07 | 16,72 | 17,03 | 0,41% | - |
| 07.10.2024 | 16,95 | 17,05 | 16,78 | 16,96 | 0,13% | 50,00 |
| 04.10.2024 | 17,09 | 17,32 | 16,92 | 16,94 | -0,89% | - |
| 03.10.2024 | 17,03 | 17,26 | 16,82 | 17,09 | 0,53% | - |
| 02.10.2024 | 16,89 | 17,13 | 16,75 | 17,00 | 0,65% | - |
| 01.10.2024 | 16,62 | 17,03 | 16,61 | 16,89 | 1,50% | - |
| 30.09.2024 | 16,53 | 16,67 | 16,32 | 16,64 | 0,74% | 100,00 |